贵州燃气[600903]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
9.89 |
10 |
10 |
集合竞价 |
| 09:15:08 |
9.89 |
10 |
10 |
集合竞价 |
| 09:15:11 |
9.92 |
33 |
33 |
集合竞价 |
| 09:15:14 |
9.92 |
33 |
33 |
集合竞价 |
| 09:15:59 |
9.9 |
124 |
124 |
集合竞价 |
| 09:16:14 |
9.9 |
143 |
143 |
集合竞价 |
| 09:16:20 |
9.9 |
147 |
147 |
集合竞价 |
| 09:16:23 |
9.9 |
147 |
147 |
集合竞价 |
| 09:16:35 |
9.9 |
147 |
147 |
集合竞价 |
| 09:17:08 |
9.9 |
222 |
222 |
集合竞价 |
| 09:17:11 |
9.9 |
222 |
222 |
集合竞价 |
| 09:17:32 |
9.9 |
222 |
222 |
集合竞价 |
| 09:17:35 |
9.9 |
222 |
222 |
集合竞价 |
| 09:17:50 |
9.9 |
222 |
222 |
集合竞价 |
| 09:18:23 |
9.9 |
222 |
222 |
集合竞价 |
| 09:18:44 |
9.9 |
222 |
222 |
集合竞价 |
| 09:19:14 |
9.9 |
227 |
227 |
集合竞价 |
| 09:19:20 |
9.9 |
229 |
229 |
集合竞价 |
| 09:19:23 |
9.9 |
319 |
319 |
集合竞价 |
| 09:19:29 |
9.9 |
313 |
313 |
集合竞价 |
| 09:19:32 |
9.9 |
313 |
313 |
集合竞价 |
| 09:19:47 |
9.89 |
316 |
316 |
集合竞价 |
| 09:19:56 |
9.9 |
321 |
321 |
集合竞价 |
| 09:19:59 |
9.89 |
324 |
324 |
集合竞价 |
| 09:20:02 |
9.89 |
324 |
324 |
集合竞价 |
| 09:20:17 |
9.89 |
324 |
324 |
集合竞价 |
| 09:20:29 |
9.89 |
336 |
336 |
集合竞价 |
| 09:20:56 |
9.89 |
339 |
339 |
集合竞价 |
| 09:21:05 |
9.89 |
339 |
339 |
集合竞价 |
| 09:21:17 |
9.89 |
341 |
341 |
集合竞价 |
| 09:21:20 |
9.89 |
341 |
341 |
集合竞价 |
| 09:21:26 |
9.89 |
388 |
388 |
集合竞价 |
| 09:21:29 |
9.89 |
388 |
388 |
集合竞价 |
| 09:21:32 |
9.89 |
388 |
388 |
集合竞价 |
| 09:21:35 |
9.89 |
388 |
388 |
集合竞价 |
| 09:21:41 |
9.89 |
388 |
388 |
集合竞价 |
| 09:22:08 |
9.89 |
388 |
388 |
集合竞价 |
| 09:22:14 |
9.89 |
408 |
408 |
集合竞价 |
| 09:22:20 |
9.89 |
411 |
411 |
集合竞价 |
| 09:22:23 |
9.89 |
411 |
411 |
集合竞价 |
| 09:22:26 |
9.89 |
411 |
411 |
集合竞价 |
| 09:22:38 |
9.88 |
442 |
442 |
集合竞价 |
| 09:22:50 |
9.88 |
444 |
444 |
集合竞价 |
| 09:22:53 |
9.88 |
459 |
459 |
集合竞价 |
| 09:22:59 |
9.88 |
463 |
463 |
集合竞价 |
| 09:23:02 |
9.88 |
471 |
471 |
集合竞价 |
| 09:23:05 |
9.88 |
474 |
474 |
集合竞价 |
| 09:23:08 |
9.87 |
502 |
502 |
集合竞价 |
| 09:23:17 |
9.87 |
503 |
503 |
集合竞价 |
| 09:23:20 |
9.83 |
557 |
557 |
集合竞价 |
| 09:23:23 |
9.88 |
675 |
675 |
集合竞价 |
| 09:23:26 |
9.88 |
675 |
675 |
集合竞价 |
| 09:23:29 |
9.88 |
676 |
676 |
集合竞价 |
| 09:23:35 |
9.88 |
677 |
677 |
集合竞价 |
| 09:23:44 |
9.83 |
759 |
759 |
集合竞价 |
| 09:23:47 |
9.83 |
792 |
792 |
集合竞价 |
| 09:23:50 |
9.81 |
991 |
991 |
集合竞价 |
| 09:23:53 |
9.8 |
1201 |
1201 |
集合竞价 |
| 09:24:02 |
9.8 |
1207 |
1207 |
集合竞价 |
| 09:24:05 |
9.8 |
1207 |
1207 |
集合竞价 |
| 09:24:08 |
9.8 |
1207 |
1207 |
集合竞价 |
| 09:24:11 |
9.8 |
1272 |
1272 |
集合竞价 |
| 09:24:14 |
9.8 |
1272 |
1272 |
集合竞价 |
| 09:24:17 |
9.8 |
1272 |
1272 |
集合竞价 |
| 09:24:20 |
9.8 |
1283 |
1283 |
集合竞价 |
| 09:24:23 |
9.8 |
1305 |
1305 |
集合竞价 |
| 09:24:26 |
9.8 |
1345 |
1345 |
集合竞价 |
| 09:24:29 |
9.8 |
1405 |
1405 |
集合竞价 |
| 09:24:32 |
9.8 |
1406 |
1406 |
集合竞价 |
| 09:24:35 |
9.8 |
1406 |
1406 |
集合竞价 |
| 09:24:38 |
9.82 |
1417 |
1417 |
集合竞价 |
| 09:24:41 |
9.82 |
1436 |
1436 |
集合竞价 |
| 09:24:44 |
9.82 |
1469 |
1469 |
集合竞价 |
| 09:24:47 |
9.81 |
1903 |
1903 |
集合竞价 |
| 09:24:50 |
9.81 |
1908 |
1908 |
集合竞价 |
| 09:24:53 |
9.82 |
1913 |
1913 |
集合竞价 |
| 09:24:56 |
9.82 |
1932 |
1932 |
集合竞价 |
| 09:24:59 |
9.82 |
1964 |
1964 |
集合竞价 |
| 09:25:04 |
9.82 |
1964 |
3928 |
卖出 |
| 09:30:02 |
9.82 |
332 |
4260 |
卖出 |
| 09:30:05 |
9.83 |
431 |
4691 |
卖出 |
| 09:30:08 |
9.83 |
555 |
5246 |
卖出 |
| 09:30:11 |
9.83 |
273 |
5519 |
卖出 |
| 09:30:14 |
9.84 |
354 |
5873 |
买入 |
| 09:30:17 |
9.84 |
332 |
6205 |
卖出 |
| 09:30:20 |
9.84 |
143 |
6348 |
买入 |
| 09:30:23 |
9.84 |
324 |
6672 |
卖出 |
| 09:30:26 |
9.85 |
61 |
6733 |
买入 |
| 09:30:29 |
9.83 |
92 |
6825 |
卖出 |
| 09:30:32 |
9.83 |
710 |
7535 |
买入 |
| 09:30:35 |
9.81 |
539 |
8074 |
卖出 |
| 09:30:38 |
9.81 |
478 |
8552 |
买入 |
| 09:30:41 |
9.8 |
408 |
8960 |
卖出 |
| 09:30:44 |
9.8 |
250 |
9210 |
买入 |
| 09:30:47 |
9.79 |
145 |
9355 |
卖出 |
| 09:30:50 |
9.79 |
46 |
9401 |
买入 |
| 09:30:53 |
9.78 |
311 |
9712 |
卖出 |
| 09:30:56 |
9.78 |
315 |
10027 |
卖出 |
| 09:30:59 |
9.78 |
93 |
10120 |
买入 |
| 09:31:02 |
9.77 |
289 |
10409 |
卖出 |
| 09:31:05 |
9.76 |
73 |
10482 |
卖出 |
| 09:31:08 |
9.75 |
37 |
10519 |
卖出 |
| 09:31:11 |
9.76 |
78 |
10597 |
买入 |
| 09:31:14 |
9.75 |
98 |
10695 |
卖出 |
| 09:31:17 |
9.76 |
151 |
10846 |
买入 |
| 09:31:20 |
9.76 |
153 |
10999 |
卖出 |
| 09:31:23 |
9.77 |
241 |
11240 |
买入 |
| 09:31:26 |
9.76 |
134 |
11374 |
卖出 |
| 09:31:29 |
9.77 |
112 |
11486 |
买入 |
| 09:31:32 |
9.77 |
15 |
11501 |
卖出 |
| 09:31:35 |
9.76 |
180 |
11681 |
卖出 |
| 09:31:38 |
9.76 |
241 |
11922 |
卖出 |
| 09:31:41 |
9.77 |
79 |
12001 |
买入 |
| 09:31:44 |
9.78 |
167 |
12168 |
买入 |
| 09:31:47 |
9.77 |
105 |
12273 |
卖出 |
| 09:31:50 |
9.77 |
172 |
12445 |
买入 |
| 09:31:53 |
9.76 |
43 |
12488 |
卖出 |
| 09:31:56 |
9.77 |
173 |
12661 |
买入 |
| 09:31:59 |
9.77 |
45 |
12706 |
买入 |
| 09:32:02 |
9.77 |
97 |
12803 |
卖出 |
| 09:32:05 |
9.78 |
50 |
12853 |
买入 |
| 09:32:08 |
9.77 |
52 |
12905 |
卖出 |
| 09:32:11 |
9.78 |
129 |
13034 |
卖出 |
| 09:32:14 |
9.78 |
79 |
13113 |
买入 |
| 09:32:17 |
9.78 |
61 |
13174 |
卖出 |
| 09:32:20 |
9.79 |
79 |
13253 |
买入 |
| 09:32:23 |
9.78 |
53 |
13306 |
卖出 |
| 09:32:26 |
9.78 |
68 |
13374 |
卖出 |
| 09:32:29 |
9.78 |
191 |
13565 |
卖出 |
| 09:32:32 |
9.79 |
146 |
13711 |
买入 |
| 09:32:35 |
9.76 |
1459 |
15170 |
卖出 |
| 09:32:38 |
9.78 |
465 |
15635 |
买入 |
| 09:32:41 |
9.76 |
81 |
15716 |
卖出 |
| 09:32:44 |
9.79 |
134 |
15850 |
买入 |
| 09:32:47 |
9.76 |
26 |
15876 |
卖出 |
| 09:32:50 |
9.76 |
87 |
15963 |
卖出 |
| 09:32:53 |
9.77 |
33 |
15996 |
买入 |
| 09:32:56 |
9.77 |
16 |
16012 |
卖出 |
| 09:32:59 |
9.77 |
5 |
16017 |
卖出 |
| 09:33:02 |
9.76 |
323 |
16340 |
卖出 |
| 09:33:05 |
9.76 |
896 |
17236 |
买入 |
| 09:33:08 |
9.73 |
195 |
17431 |
卖出 |
| 09:33:11 |
9.72 |
3305 |
20736 |
卖出 |
| 09:33:14 |
9.7 |
598 |
21334 |
卖出 |
| 09:33:17 |
9.69 |
660 |
21994 |
卖出 |
| 09:33:20 |
9.68 |
646 |
22640 |
卖出 |
| 09:33:23 |
9.7 |
324 |
22964 |
买入 |
| 09:33:26 |
9.67 |
282 |
23246 |
卖出 |
| 09:33:29 |
9.67 |
322 |
23568 |
买入 |
| 09:33:32 |
9.66 |
61 |
23629 |
卖出 |
| 09:33:35 |
9.66 |
191 |
23820 |
买入 |
| 09:33:38 |
9.65 |
173 |
23993 |
卖出 |
| 09:33:41 |
9.65 |
649 |
24642 |
卖出 |
| 09:33:44 |
9.65 |
312 |
24954 |
卖出 |
| 09:33:47 |
9.65 |
256 |
25210 |
买入 |
| 09:33:50 |
9.64 |
359 |
25569 |
卖出 |
| 09:33:53 |
9.67 |
118 |
25687 |
买入 |
| 09:33:56 |
9.65 |
107 |
25794 |
卖出 |
| 09:33:59 |
9.66 |
120 |
25914 |
卖出 |
| 09:34:02 |
9.67 |
38 |
25952 |
买入 |
| 09:34:05 |
9.67 |
242 |
26194 |
卖出 |
| 09:34:08 |
9.67 |
145 |
26339 |
卖出 |
| 09:34:11 |
9.7 |
258 |
26597 |
买入 |
| 09:34:14 |
9.7 |
20 |
26617 |
卖出 |
| 09:34:17 |
9.7 |
68 |
26685 |
卖出 |
| 09:34:20 |
9.7 |
107 |
26792 |
卖出 |
| 09:34:23 |
9.75 |
159 |
26951 |
买入 |
| 09:34:26 |
9.75 |
14 |
26965 |
卖出 |
| 09:34:29 |
9.75 |
54 |
27019 |
买入 |
| 09:34:32 |
9.75 |
18 |
27037 |
卖出 |
| 09:34:35 |
9.74 |
53 |
27090 |
卖出 |
| 09:34:38 |
9.75 |
108 |
27198 |
买入 |
| 09:34:41 |
9.75 |
48 |
27246 |
卖出 |
| 09:34:44 |
9.75 |
151 |
27397 |
卖出 |
| 09:34:47 |
9.76 |
12 |
27409 |
买入 |
| 09:34:50 |
9.75 |
61 |
27470 |
卖出 |
| 09:34:53 |
9.75 |
74 |
27544 |
买入 |
| 09:34:56 |
9.74 |
250 |
27794 |
卖出 |
| 09:34:59 |
9.73 |
631 |
28425 |
卖出 |
| 09:35:02 |
9.73 |
32 |
28457 |
卖出 |
| 09:35:05 |
9.74 |
55 |
28512 |
买入 |
| 09:35:08 |
9.72 |
95 |
28607 |
卖出 |
| 09:35:11 |
9.72 |
15 |
28622 |
卖出 |
| 09:35:17 |
9.71 |
138 |
28760 |
卖出 |
| 09:35:20 |
9.72 |
135 |
28895 |
买入 |
| 09:35:23 |
9.71 |
8 |
28903 |
卖出 |
| 09:35:26 |
9.71 |
44 |
28947 |
买入 |
| 09:35:29 |
9.71 |
59 |
29006 |
卖出 |
| 09:35:32 |
9.7 |
282 |
29288 |
卖出 |
| 09:35:35 |
9.7 |
5 |
29293 |
买入 |
| 09:35:38 |
9.7 |
81 |
29374 |
买入 |
| 09:35:41 |
9.69 |
99 |
29473 |
卖出 |
| 09:35:44 |
9.7 |
55 |
29528 |
买入 |
| 09:35:47 |
9.7 |
97 |
29625 |
买入 |
| 09:35:50 |
9.7 |
112 |
29737 |
卖出 |
| 09:35:53 |
9.7 |
53 |
29790 |
买入 |
| 09:35:56 |
9.7 |
128 |
29918 |
买入 |
| 09:35:59 |
9.7 |
16 |
29934 |
买入 |
| 09:36:02 |
9.7 |
1 |
29935 |
卖出 |
| 09:36:05 |
9.7 |
7 |
29942 |
卖出 |
| 09:36:08 |
9.68 |
43 |
29985 |
卖出 |
| 09:36:11 |
9.69 |
54 |
30039 |
买入 |
| 09:36:14 |
9.68 |
20 |
30059 |
卖出 |
| 09:36:17 |
9.7 |
10 |
30069 |
买入 |
| 09:36:20 |
9.69 |
86 |
30155 |
卖出 |
| 09:36:23 |
9.69 |
79 |
30234 |
卖出 |
| 09:36:26 |
9.69 |
32 |
30266 |
买入 |
| 09:36:29 |
9.68 |
49 |
30315 |
卖出 |
| 09:36:32 |
9.68 |
59 |
30374 |
买入 |
| 09:36:35 |
9.67 |
48 |
30422 |
卖出 |
| 09:36:38 |
9.68 |
49 |
30471 |
买入 |
| 09:36:41 |
9.67 |
190 |
30661 |
卖出 |
| 09:36:44 |
9.68 |
9 |
30670 |
买入 |
| 09:36:47 |
9.69 |
16 |
30686 |
买入 |
| 09:36:50 |
9.65 |
2022 |
32708 |
卖出 |
| 09:36:53 |
9.67 |
33 |
32741 |
买入 |
| 09:36:56 |
9.66 |
62 |
32803 |
卖出 |
| 09:36:59 |
9.67 |
20 |
32823 |
买入 |
| 09:37:02 |
9.68 |
92 |
32915 |
买入 |
| 09:37:05 |
9.66 |
20 |
32935 |
卖出 |
| 09:37:08 |
9.68 |
25 |
32960 |
买入 |
| 09:37:11 |
9.68 |
140 |
33100 |
卖出 |
| 09:37:14 |
9.68 |
82 |
33182 |
卖出 |
| 09:37:17 |
9.68 |
14 |
33196 |
买入 |
| 09:37:20 |
9.68 |
204 |
33400 |
买入 |
| 09:37:23 |
9.68 |
107 |
33507 |
买入 |
| 09:37:26 |
9.7 |
163 |
33670 |
买入 |
| 09:37:29 |
9.67 |
50 |
33720 |
卖出 |
| 09:37:32 |
9.67 |
6 |
33726 |
卖出 |
| 09:37:35 |
9.68 |
125 |
33851 |
买入 |
| 09:37:38 |
9.68 |
22 |
33873 |
买入 |
| 09:37:41 |
9.68 |
40 |
33913 |
卖出 |
| 09:37:44 |
9.67 |
500 |
34413 |
卖出 |
| 09:37:47 |
9.69 |
153 |
34566 |
买入 |
| 09:37:50 |
9.68 |
16 |
34582 |
卖出 |
| 09:37:53 |
9.69 |
64 |
34646 |
买入 |
| 09:37:56 |
9.69 |
19 |
34665 |
买入 |
| 09:37:59 |
9.68 |
15 |
34680 |
卖出 |
| 09:38:02 |
9.68 |
150 |
34830 |
卖出 |
| 09:38:05 |
9.68 |
76 |
34906 |
卖出 |
| 09:38:08 |
9.68 |
30 |
34936 |
买入 |
| 09:38:11 |
9.68 |
36 |
34972 |
买入 |
| 09:38:14 |
9.68 |
49 |
35021 |
买入 |
| 09:38:17 |
9.68 |
75 |
35096 |
买入 |
| 09:38:20 |
9.68 |
45 |
35141 |
买入 |
| 09:38:23 |
9.67 |
48 |
35189 |
卖出 |
| 09:38:26 |
9.68 |
56 |
35245 |
买入 |
| 09:38:29 |
9.68 |
219 |
35464 |
买入 |
| 09:38:32 |
9.68 |
71 |
35535 |
买入 |
| 09:38:35 |
9.68 |
196 |
35731 |
买入 |
| 09:38:38 |
9.67 |
138 |
35869 |
卖出 |
| 09:38:41 |
9.68 |
19 |
35888 |
买入 |
| 09:38:44 |
9.68 |
21 |
35909 |
买入 |
| 09:38:47 |
9.67 |
78 |
35987 |
卖出 |
| 09:38:50 |
9.67 |
48 |
36035 |
卖出 |
| 09:38:53 |
9.67 |
78 |
36113 |
卖出 |
| 09:38:59 |
9.68 |
230 |
36343 |
买入 |
| 09:39:02 |
9.68 |
34 |
36377 |
买入 |
| 09:39:05 |
9.67 |
40 |
36417 |
卖出 |
| 09:39:08 |
9.68 |
12 |
36429 |
买入 |
| 09:39:11 |
9.68 |
144 |
36573 |
买入 |
| 09:39:14 |
9.68 |
443 |
37016 |
买入 |
| 09:39:17 |
9.68 |
23 |
37039 |
买入 |
| 09:39:20 |
9.67 |
181 |
37220 |
卖出 |
| 09:39:23 |
9.68 |
36 |
37256 |
买入 |
| 09:39:26 |
9.68 |
32 |
37288 |
买入 |
| 09:39:29 |
9.68 |
37 |
37325 |
卖出 |
| 09:39:32 |
9.68 |
16 |
37341 |
卖出 |
| 09:39:38 |
9.68 |
84 |
37425 |
卖出 |
| 09:39:41 |
9.68 |
43 |
37468 |
卖出 |
| 09:39:44 |
9.68 |
37 |
37505 |
卖出 |
| 09:39:47 |
9.68 |
19 |
37524 |
卖出 |
| 09:39:50 |
9.67 |
56 |
37580 |
卖出 |
| 09:39:53 |
9.68 |
63 |
37643 |
卖出 |
| 09:39:56 |
9.68 |
110 |
37753 |
卖出 |
| 09:39:59 |
9.68 |
48 |
37801 |
卖出 |
| 09:40:02 |
9.68 |
1 |
37802 |
卖出 |
| 09:40:05 |
9.69 |
170 |
37972 |
买入 |
| 09:40:08 |
9.68 |
542 |
38514 |
卖出 |
| 09:40:11 |
9.68 |
16 |
38530 |
买入 |
| 09:40:14 |
9.68 |
36 |
38566 |
卖出 |
| 09:40:17 |
9.67 |
20 |
38586 |
卖出 |
| 09:40:20 |
9.67 |
10 |
38596 |
卖出 |
| 09:40:23 |
9.67 |
159 |
38755 |
卖出 |
| 09:40:26 |
9.67 |
65 |
38820 |
卖出 |
| 09:40:29 |
9.67 |
12 |
38832 |
卖出 |
| 09:40:32 |
9.68 |
68 |
38900 |
买入 |
| 09:40:35 |
9.68 |
74 |
38974 |
卖出 |
| 09:40:38 |
9.68 |
20 |
38994 |
卖出 |
| 09:40:41 |
9.69 |
19 |
39013 |
买入 |
| 09:40:44 |
9.68 |
7 |
39020 |
卖出 |
| 09:40:47 |
9.68 |
25 |
39045 |
卖出 |
| 09:40:50 |
9.69 |
265 |
39310 |
买入 |
| 09:40:53 |
9.68 |
3 |
39313 |
卖出 |
| 09:40:56 |
9.68 |
61 |
39374 |
卖出 |
| 09:40:59 |
9.68 |
91 |
39465 |
买入 |
| 09:41:02 |
9.68 |
110 |
39575 |
买入 |
| 09:41:05 |
9.68 |
30 |
39605 |
买入 |
| 09:41:08 |
9.68 |
293 |
39898 |
买入 |
| 09:41:11 |
9.68 |
39 |
39937 |
买入 |